|
Closing price on 4/19/2024
|
|
| Open |
7.96 |
| High |
7.96 |
| Low |
7.43 |
| Volume |
732,300 |
| Split-adjusted Price |
7.50 |
There is no data on 4/20/2024. Display data on 4/19/2024 instead.
|
|
ST8 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.48 / -6.02%
|
7.96
|
7.96
|
7.43
|
7.50
|
7.57
|
7.50
|
732,300
|
|
|
4/17/2024
|
-0.26 / -3.16%
|
8.26
|
8.35
|
7.90
|
7.98
|
8.15
|
7.98
|
388,300
|
|
|
4/16/2024
|
-0.62 / -7.00%
|
8.86
|
8.86
|
8.24
|
8.24
|
8.29
|
8.24
|
1,053,900
|
|
|
4/15/2024
|
-0.66 / -6.93%
|
9.44
|
9.46
|
8.86
|
8.86
|
9.10
|
8.86
|
934,800
|
|
|
4/12/2024
|
-0.21 / -2.16%
|
9.89
|
9.89
|
9.40
|
9.52
|
9.53
|
9.52
|
475,300
|
|
|
4/11/2024
|
-0.19 / -1.92%
|
10.05
|
10.10
|
9.70
|
9.73
|
9.88
|
9.73
|
283,400
|
|
|
4/10/2024
|
+0.42 / +4.42%
|
9.50
|
10.15
|
9.50
|
9.92
|
9.93
|
9.92
|
651,400
|
|
|
4/9/2024
|
0.00 / 0.00%
|
9.40
|
9.63
|
8.90
|
9.50
|
9.14
|
9.50
|
1,029,100
|
|
|
4/8/2024
|
-0.50 / -5.00%
|
10.00
|
10.15
|
9.50
|
9.50
|
9.67
|
9.50
|
760,200
|
|
|
4/5/2024
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.12
|
10.00
|
593,800
|
|
|
4/4/2024
|
-0.10 / -0.96%
|
10.20
|
10.45
|
10.20
|
10.30
|
10.28
|
10.30
|
294,300
|
|
|
4/3/2024
|
+0.10 / +0.97%
|
10.20
|
10.75
|
10.20
|
10.40
|
10.50
|
10.40
|
621,800
|
|
|
4/2/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.25
|
10.30
|
445,400
|
|
|
4/1/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.42
|
10.40
|
492,500
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.40
|
10.50
|
10.46
|
10.50
|
379,500
|
|
|
3/28/2024
|
-0.05 / -0.47%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.54
|
10.50
|
418,600
|
|
|
3/27/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.55
|
10.53
|
10.55
|
442,100
|
|
|
3/26/2024
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.55
|
10.51
|
10.55
|
490,600
|
|
|
3/25/2024
|
-0.25 / -2.30%
|
10.85
|
10.85
|
10.55
|
10.60
|
10.69
|
10.60
|
577,600
|
|
|
3/22/2024
|
+0.15 / +1.40%
|
10.70
|
11.20
|
10.70
|
10.85
|
10.93
|
10.85
|
914,100
|
|
|
3/21/2024
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.50
|
10.70
|
10.63
|
10.70
|
936,200
|
|
|
3/20/2024
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.40
|
10.50
|
10.53
|
10.50
|
426,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.55
|
10.55
|
10.63
|
10.55
|
384,100
|
|
|
3/18/2024
|
-0.40 / -3.65%
|
11.10
|
11.10
|
10.35
|
10.55
|
10.57
|
10.55
|
1,149,100
|
|
|
3/15/2024
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.30
|
10.95
|
10.79
|
10.95
|
937,200
|
|
|
3/14/2024
|
-0.20 / -1.79%
|
11.20
|
11.45
|
10.95
|
11.00
|
11.13
|
11.00
|
802,100
|
|
|
3/13/2024
|
+0.05 / +0.45%
|
11.60
|
11.65
|
11.15
|
11.20
|
11.39
|
11.20
|
975,600
|
|
|
3/12/2024
|
+0.70 / +6.70%
|
10.60
|
11.15
|
10.50
|
11.15
|
11.08
|
11.15
|
1,090,800
|
|
|
3/11/2024
|
-0.65 / -5.86%
|
11.10
|
11.30
|
10.40
|
10.45
|
10.79
|
10.45
|
1,159,700
|
|
|
3/8/2024
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.21
|
11.10
|
1,259,700
|
|
|